Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 43.03 | 43.15 | 42.47 | 42.78 | 371,386 | -0.62(-1.43%) |
Sep 26, 2013 | 43.71 | 44.02 | 43.19 | 43.40 | 178,337 | -0.19(-0.43%) |
Sep 25, 2013 | 43.52 | 43.92 | 43.49 | 43.59 | 227,762 | +0.27(+0.63%) |
Sep 24, 2013 | 43.48 | 44.02 | 43.25 | 43.32 | 269,379 | -0.03(-0.07%) |
Sep 23, 2013 | 43.44 | 43.88 | 43.10 | 43.35 | 241,863 | +0.04(+0.08%) |
Sep 20, 2013 | 43.96 | 44.10 | 43.22 | 43.31 | 573,558 | -0.49(-1.12%) |
Sep 19, 2013 | 43.23 | 44.38 | 43.23 | 43.80 | 470,352 | +0.65(+1.51%) |
Sep 18, 2013 | 42.23 | 43.36 | 41.90 | 43.15 | 596,783 | +1.03(+2.45%) |
Sep 17, 2013 | 41.67 | 42.45 | 41.52 | 42.12 | 366,941 | +0.45(+1.08%) |
Sep 16, 2013 | 42.28 | 42.24 | 41.59 | 41.67 | 245,848 | -0.20(-0.47%) |
Sep 13, 2013 | 42.29 | 42.55 | 41.82 | 41.87 | 412,061 | -0.27(-0.63%) |
Sep 12, 2013 | 42.22 | 42.38 | 41.98 | 42.13 | 216,238 | -0.11(-0.25%) |
Sep 11, 2013 | 42.65 | 42.90 | 42.06 | 42.24 | 225,341 | -0.40(-0.94%) |
Sep 10, 2013 | 42.38 | 42.72 | 42.34 | 42.64 | 242,675 | +0.33(+0.77%) |
Sep 09, 2013 | 42.34 | 42.65 | 41.95 | 42.32 | 406,576 | +0.04(+0.08%) |
Sep 06, 2013 | 41.57 | 42.83 | 41.37 | 42.28 | 469,638 | +0.95(+2.29%) |
Sep 05, 2013 | 41.45 | 41.78 | 41.19 | 41.33 | 145,755 | -0.09(-0.21%) |
Sep 04, 2013 | 40.92 | 41.45 | 40.34 | 41.42 | 596,562 | +0.75(+1.83%) |
Sep 03, 2013 | 40.75 | 40.96 | 40.21 | 40.68 | 338,193 | +0.36(+0.88%) |
Aug 30, 2013 | 41.26 | 41.26 | 40.28 | 40.32 | 260,794 | -0.83(-2.03%) |
Aug 29, 2013 | 40.88 | 41.29 | 40.86 | 41.16 | 235,611 | -0.02(-0.06%) |
Aug 28, 2013 | 40.41 | 41.44 | 40.00 | 41.18 | 293,516 | +0.89(+2.22%) |
Aug 27, 2013 | 39.87 | 40.39 | 39.56 | 40.28 | 377,817 | +0.27(+0.68%) |
Aug 26, 2013 | 40.05 | 40.87 | 39.68 | 40.01 | 329,168 | +0.03(+0.07%) |
Aug 23, 2013 | 39.86 | 40.03 | 39.42 | 39.98 | 262,202 | +0.30(+0.75%) |
Aug 22, 2013 | 39.59 | 39.74 | 39.23 | 39.69 | 178,085 | +0.26(+0.66%) |
Aug 21, 2013 | 39.51 | 39.79 | 39.34 | 39.43 | 154,404 | -0.15(-0.37%) |
Aug 20, 2013 | 39.20 | 39.59 | 38.83 | 39.57 | 245,889 | +0.40(+1.03%) |
Aug 19, 2013 | 39.29 | 39.31 | 38.82 | 39.17 | 491,662 | -0.15(-0.39%) |
Aug 16, 2013 | 39.51 | 39.60 | 38.99 | 39.33 | 266,307 | -0.31(-0.78%) |
Aug 15, 2013 | 39.40 | 39.82 | 39.26 | 39.63 | 262,714 | +0.00(+0.00%) |
Aug 14, 2013 | 39.79 | 39.91 | 39.40 | 39.63 | 168,081 | -0.09(-0.22%) |
Aug 13, 2013 | 39.78 | 39.91 | 39.26 | 39.72 | 240,387 | -0.11(-0.27%) |
Aug 12, 2013 | 39.71 | 39.92 | 39.50 | 39.83 | 180,162 | -0.04(-0.10%) |
Aug 09, 2013 | 39.67 | 40.13 | 39.33 | 39.87 | 325,304 | +0.28(+0.70%) |
Aug 08, 2013 | 40.30 | 40.76 | 39.57 | 39.59 | 321,542 | -0.52(-1.28%) |
Aug 07, 2013 | 40.66 | 40.73 | 40.05 | 40.11 | 262,754 | -0.60(-1.48%) |
Aug 06, 2013 | 40.34 | 40.71 | 40.12 | 40.71 | 276,691 | +0.33(+0.81%) |
Aug 05, 2013 | 40.97 | 41.18 | 40.24 | 40.39 | 528,479 | -0.54(-1.33%) |
Aug 02, 2013 | 41.18 | 41.39 | 40.61 | 40.93 | 302,250 | -0.25(-0.62%) |
Aug 01, 2013 | 40.86 | 41.43 | 40.13 | 41.19 | 445,261 | +0.82(+2.02%) |
Jul 31, 2013 | 40.50 | 40.80 | 40.20 | 40.37 | 322,866 | -0.07(-0.16%) |
Jul 30, 2013 | 40.60 | 40.69 | 40.22 | 40.43 | 243,197 | -0.05(-0.12%) |
Jul 29, 2013 | 40.63 | 40.86 | 40.30 | 40.48 | 273,851 | -0.14(-0.35%) |
Jul 26, 2013 | 40.59 | 40.80 | 40.37 | 40.62 | 347,905 | -0.15(-0.38%) |
Jul 25, 2013 | 40.21 | 40.82 | 40.17 | 40.78 | 498,800 | +0.21(+0.53%) |
Jul 24, 2013 | 40.89 | 40.89 | 40.23 | 40.56 | 429,519 | -0.36(-0.87%) |
Jul 23, 2013 | 41.04 | 41.30 | 40.67 | 40.92 | 306,139 | +0.08(+0.19%) |
Jul 22, 2013 | 40.16 | 40.96 | 40.16 | 40.84 | 215,614 | +0.49(+1.22%) |
Jul 19, 2013 | 40.07 | 40.50 | 39.99 | 40.35 | 242,518 | +0.25(+0.63%) |
Jul 18, 2013 | 40.28 | 40.70 | 39.99 | 40.10 | 223,054 | -0.11(-0.28%) |
Jul 17, 2013 | 39.99 | 40.40 | 39.85 | 40.21 | 212,336 | +0.37(+0.92%) |
Jul 16, 2013 | 40.53 | 40.72 | 39.43 | 39.84 | 512,355 | -0.72(-1.77%) |
Jul 15, 2013 | 40.50 | 40.98 | 40.24 | 40.56 | 338,102 | +0.01(+0.01%) |
Jul 12, 2013 | 40.34 | 40.72 | 40.24 | 40.55 | 244,523 | +0.06(+0.15%) |
Jul 11, 2013 | 40.70 | 40.71 | 40.10 | 40.49 | 320,220 | +0.28(+0.71%) |
Jul 10, 2013 | 40.39 | 40.61 | 40.03 | 40.21 | 328,548 | -0.35(-0.86%) |
Jul 09, 2013 | 40.27 | 40.56 | 40.07 | 40.56 | 404,200 | +0.35(+0.87%) |
Jul 08, 2013 | 39.89 | 40.21 | 39.63 | 40.21 | 316,724 | +0.50(+1.27%) |
Jul 05, 2013 | 39.45 | 39.72 | 38.93 | 39.70 | 218,196 | +0.59(+1.50%) |
Jul 03, 2013 | 39.08 | 39.13 | 38.83 | 39.12 | 209,440 | -0.21(-0.54%) |
Jul 02, 2013 | 39.34 | 39.95 | 39.09 | 39.33 | 680,064 | -0.07(-0.18%) |